Cotação atual, histórico e gráfico do papel: ALUG11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações ALUG11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/08/2025	-0,69%	-0,29	41,54	41,96	41,31	42,02	141K	133
27/08/2025	0,43%	0,18	41,83	41,76	41,60	42,05	240K	180
26/08/2025	0,17%	0,07	41,65	41,71	41,46	41,71	95K	97
25/08/2025	-0,76%	-0,32	41,58	41,78	41,45	41,89	145K	158
22/08/2025	0,96%	0,40	41,90	41,50	41,50	42,12	172K	107
21/08/2025	-0,19%	-0,08	41,50	41,82	41,38	41,82	187K	106
20/08/2025	-0,24%	-0,10	41,58	41,86	41,48	42,00	90K	117

19/08/2025	2,91%	1,18	41,68	40,50	40,50	41,72	140K	144
18/08/2025	-0,15%	-0,06	40,50	40,94	40,50	40,94	198K	186
15/08/2025	0,25%	0,10	40,56	40,87	40,05	40,87	306K	161
14/08/2025	-0,49%	-0,20	40,46	41,07	40,00	41,60	201K	184
13/08/2025	1,30%	0,52	40,66	40,47	40,19	40,72	351K	331
12/08/2025	-0,55%	-0,22	40,14	40,66	39,86	40,73	274K	253
11/08/2025	-0,52%	-0,21	40,36	40,57	40,36	40,99	115K	185
08/08/2025	-0,66%	-0,27	40,57	40,84	40,57	41,08	275K	258
07/08/2025	-0,37%	-0,15	40,84	41,43	40,80	41,43	201K	196
06/08/2025	-1,54%	-0,64	40,99	41,63	40,99	41,77	345K	229
05/08/2025	0,41%	0,17	41,63	41,68	41,28	41,91	660K	240
04/08/2025	0,29%	0,12	41,46	41,34	41,12	41,74	175K	195
01/08/2025	-1,20%	-0,50	41,34	41,95	41,10	41,95	159K	312
31/07/2025	-0,85%	-0,36	41,84	42,49	41,78	42,64	201K	142
30/07/2025	-1,42%	-0,61	42,20	42,91	41,40	43,17	395K	168
29/07/2025	1,13%	0,48	42,81	42,33	42,32	42,87	1M	107
28/07/2025	-1,01%	-0,43	42,33	43,34	42,33	43,34	337K	177
25/07/2025	0,73%	0,31	42,76	42,45	42,15	43,20	105K	120
24/07/2025	-0,38%	-0,16	42,45	42,73	42,45	42,81	561K	115
23/07/2025	-0,68%	-0,29	42,61	43,00	42,38	43,29	640K	293
22/07/2025	1,85%	0,78	42,90	42,44	42,26	43,40	1M	251
21/07/2025	0,00%	0,00	42,12	42,12	42,07	42,47	183K	149
18/07/2025	0,93%	0,39	42,12	41,74	41,67	42,19	120K	106
17/07/2025	-0,38%	-0,16	41,73	42,24	41,30	42,32	177K	154
16/07/2025	0,96%	0,40	41,89	41,80	41,49	42,24	118K	129
15/07/2025	-1,94%	-0,82	41,49	42,34	41,14	42,34	357K	194
14/07/2025	1,34%	0,56	42,31	41,43	41,43	42,31	806K	210
11/07/2025	-0,10%	-0,04	41,75	41,78	41,50	41,88	184K	163
10/07/2025	1,58%	0,65	41,79	41,56	41,44	42,15	688K	202
09/07/2025	1,06%	0,43	41,14	40,99	40,65	41,28	152K	146
08/07/2025	-0,73%	-0,30	40,71	40,91	40,71	41,01	213K	194
07/07/2025	-0,36%	-0,15	41,01	41,36	40,81	41,36	271K	202
04/07/2025	0,86%	0,35	41,16	41,22	41,11	42,11	169K	345
03/07/2025	-0,15%	-0,06	40,81	41,02	40,71	41,48	196K	222
02/07/2025	-0,54%	-0,22	40,87	41,41	40,63	41,41	108K	182
01/07/2025	1,11%	0,45	41,09	40,70	40,35	41,39	272K	326
27/06/2025	-0,34%	-0,14	40,64	40,78	40,59	41,05	2M	144
26/06/2025	-1,12%	-0,46	40,78	41,64	40,58	41,64	3M	220
25/06/2025	-1,95%	-0,82	41,24	42,09	41,24	42,33	3M	210
24/06/2025	0,65%	0,27	42,06	42,09	41,64	42,25	190K	119
23/06/2025	1,26%	0,52	41,79	41,12	41,12	42,00	277K	336
20/06/2025	0,17%	0,07	41,27	41,22	41,22	41,58	354K	170
18/06/2025	0,17%	0,07	41,20	41,09	40,86	41,47	197K	217
17/06/2025	-0,19%	-0,08	41,13	41,50	40,89	41,64	149K	170
16/06/2025	-0,89%	-0,37	41,21	41,51	41,09	41,70	171K	264
13/06/2025	-0,48%	-0,20	41,58	41,78	41,29	42,00	204K	176
12/06/2025	0,02%	0,01	41,78	41,67	41,60	41,95	233K	164
11/06/2025	-0,62%	-0,26	41,77	41,98	41,65	42,30	577K	170
10/06/2025	1,01%	0,42	42,03	41,65	41,65	42,15	261K	359
09/06/2025	-0,45%	-0,19	41,61	42,09	41,61	42,37	275K	221
06/06/2025	0,17%	0,07	41,80	41,71	41,62	42,14	335K	188
05/06/2025	-0,90%	-0,38	41,73	42,11	41,60	42,11	323K	210
04/06/2025	0,14%	0,06	42,11	41,93	41,60	42,35	286K	158
03/06/2025	-0,61%	-0,26	42,05	42,56	41,84	42,56	458K	208
02/06/2025	-0,38%	-0,16	42,31	42,47	41,73	42,49	442K	1.231
30/05/2025	0,38%	0,16	42,47	42,39	42,17	42,65	261K	158
29/05/2025	0,91%	0,38	42,31	42,33	41,76	42,47	859K	361
28/05/2025	0,79%	0,33	41,93	42,02	41,71	42,15	209K	142
27/05/2025	0,95%	0,39	41,60	41,60	41,29	41,84	139K	132
26/05/2025	0,22%	0,09	41,21	41,12	40,79	41,65	156K	253
23/05/2025	-0,07%	-0,03	41,12	41,40	40,98	41,50	199K	148
22/05/2025	-0,19%	-0,08	41,15	41,30	40,68	41,30	320K	531
21/05/2025	-2,62%	-1,11	41,23	42,13	41,21	42,37	228K	194
20/05/2025	-0,77%	-0,33	42,34	42,42	42,34	43,05	242K	215
19/05/2025	-0,26%	-0,11	42,67	42,40	42,02	42,74	332K	192
16/05/2025	1,62%	0,68	42,78	42,53	42,32	42,78	381K	198
15/05/2025	2,63%	1,08	42,10	41,02	41,02	42,32	355K	193
14/05/2025	-1,09%	-0,45	41,02	41,45	40,85	41,45	446K	278
13/05/2025	-2,63%	-1,12	41,47	42,59	41,34	42,69	471K	280
12/05/2025	1,04%	0,44	42,59	42,58	42,30	43,00	295K	201
09/05/2025	0,48%	0,20	42,15	42,23	41,80	42,23	212K	227
08/05/2025	-1,34%	-0,57	41,95	42,65	41,89	42,67	270K	143
07/05/2025	0,52%	0,22	42,52	42,67	42,52	42,97	238K	152
06/05/2025	-0,40%	-0,17	42,30	42,47	42,14	42,73	158K	154
05/05/2025	0,40%	0,17	42,47	42,20	42,03	42,71	359K	185
02/05/2025	1,39%	0,58	42,30	41,80	41,72	42,68	332K	246
30/04/2025	0,58%	0,24	41,72	41,35	41,10	41,87	561K	192
29/04/2025	0,53%	0,22	41,48	41,33	41,07	41,58	208K	177
28/04/2025	-0,05%	-0,02	41,26	41,33	41,03	41,54	322K	200
25/04/2025	-0,22%	-0,09	41,28	41,37	41,03	41,71	217K	166
24/04/2025	-0,43%	-0,18	41,37	41,52	41,00	41,55	198K	143
23/04/2025	0,05%	0,02	41,55	41,71	41,17	42,33	189K	162
22/04/2025	-1,52%	-0,64	41,53	41,60	41,08	41,76	295K	219
17/04/2025	0,45%	0,19	42,17	41,98	41,77	42,56	284K	118
16/04/2025	0,00%	0,00	41,98	41,96	41,63	42,31	292K	126
15/04/2025	0,70%	0,29	41,98	41,64	41,54	42,42	255K	208
14/04/2025	1,96%	0,80	41,69	41,30	40,92	41,95	198K	160
11/04/2025	0,25%	0,10	40,89	40,00	39,93	41,08	351K	150
10/04/2025	-1,31%	-0,54	40,79	41,17	40,18	41,43	161K	133
09/04/2025	3,74%	1,49	41,33	39,84	39,03	41,40	1M	267
08/04/2025	-1,21%	-0,49	39,84	40,98	39,76	41,52	522K	236
07/04/2025	-1,49%	-0,61	40,33	40,66	39,55	40,99	1M	342
04/04/2025	-1,33%	-0,55	40,94	41,57	40,79	42,10	2M	269
03/04/2025	-4,05%	-1,75	41,49	42,44	41,38	42,45	540K	315
02/04/2025	0,30%	0,13	43,24	42,96	42,54	43,37	145K	148
01/04/2025	0,14%	0,06	43,11	43,06	42,55	43,43	330K	246
31/03/2025	0,00%	0,00	43,05	43,44	42,99	43,44	323K	181
28/03/2025	0,02%	0,01	43,05	43,48	42,86	43,66	381K	371
27/03/2025	0,02%	0,01	43,04	43,26	42,93	43,62	250K	134
26/03/2025	0,00%	0,00	43,03	42,90	42,90	43,30	900K	208
25/03/2025	-1,58%	-0,69	43,03	43,70	42,65	43,79	1M	258
24/03/2025	2,39%	1,02	43,72	43,13	42,76	43,79	413K	188
21/03/2025	-0,28%	-0,12	42,70	42,82	42,58	43,15	226K	170
20/03/2025	-0,16%	-0,07	42,82	42,50	42,50	43,16	195K	138
19/03/2025	-0,23%	-0,10	42,89	42,87	42,54	43,13	433K	328
18/03/2025	-0,74%	-0,32	42,99	43,31	42,75	43,54	360K	219
17/03/2025	0,56%	0,24	43,31	42,60	42,44	43,41	371K	192
14/03/2025	1,46%	0,62	43,07	42,45	42,35	43,07	472K	194
13/03/2025	-2,46%	-1,07	42,45	43,76	42,45	43,95	390K	2.044
12/03/2025	-0,41%	-0,18	43,52	44,36	43,32	44,36	402K	236
11/03/2025	-1,29%	-0,57	43,70	44,07	43,50	44,71	389K	186
10/03/2025	-0,07%	-0,03	44,27	44,30	44,27	44,81	267K	150
07/03/2025	0,68%	0,30	44,30	44,44	43,93	44,65	145K	174
06/03/2025	-2,48%	-1,12	44,00	45,10	43,82	45,35	275K	256
05/03/2025	-1,29%	-0,59	45,12	45,71	44,56	46,00	380K	180
28/02/2025	1,76%	0,79	45,71	45,14	44,94	45,86	547K	202
27/02/2025	0,76%	0,34	44,92	44,58	44,58	45,29	273K	251
26/02/2025	0,34%	0,15	44,58	44,45	44,45	44,92	242K	141
25/02/2025	1,07%	0,47	44,43	44,04	43,81	44,79	707K	304
24/02/2025	1,17%	0,51	43,96	43,45	43,10	44,10	532K	244
21/02/2025	-0,98%	-0,43	43,45	43,85	43,32	43,88	236K	200
20/02/2025	0,11%	0,05	43,88	43,59	43,33	43,88	186K	185
19/02/2025	1,22%	0,53	43,83	43,27	43,15	43,83	256K	158
18/02/2025	-0,46%	-0,20	43,30	43,50	42,81	43,55	1M	233
17/02/2025	0,16%	0,07	43,50	43,87	43,22	43,87	131K	230
14/02/2025	-1,39%	-0,61	43,43	44,03	43,43	44,06	408K	188
13/02/2025	-	-	44,04	43,96	43,66	44,41	1M	190

Date,Open,High,Low,Close,Volume
28-Aug-25,41.96,42.02,41.31,41.54,140665
27-Aug-25,41.76,42.05,41.60,41.83,240287
26-Aug-25,41.71,41.71,41.46,41.65,95336
25-Aug-25,41.78,41.89,41.45,41.58,145203
22-Aug-25,41.50,42.12,41.50,41.90,171671
21-Aug-25,41.82,41.82,41.38,41.50,186708
20-Aug-25,41.86,42.00,41.48,41.58,90155
19-Aug-25,40.50,41.72,40.50,41.68,139797
18-Aug-25,40.94,40.94,40.50,40.50,198424
15-Aug-25,40.87,40.87,40.05,40.56,305633
14-Aug-25,41.07,41.60,40.00,40.46,201113
13-Aug-25,40.47,40.72,40.19,40.66,350606
12-Aug-25,40.66,40.73,39.86,40.14,273857
11-Aug-25,40.57,40.99,40.36,40.36,115010
08-Aug-25,40.84,41.08,40.57,40.57,275476
07-Aug-25,41.43,41.43,40.80,40.84,201117
06-Aug-25,41.63,41.77,40.99,40.99,345296
05-Aug-25,41.68,41.91,41.28,41.63,659888
04-Aug-25,41.34,41.74,41.12,41.46,174690
01-Aug-25,41.95,41.95,41.10,41.34,158949
31-Jul-25,42.49,42.64,41.78,41.84,201303
30-Jul-25,42.91,43.17,41.40,42.20,395110
29-Jul-25,42.33,42.87,42.32,42.81,1014001
28-Jul-25,43.34,43.34,42.33,42.33,337366
25-Jul-25,42.45,43.20,42.15,42.76,105358
24-Jul-25,42.73,42.81,42.45,42.45,560847
23-Jul-25,43.00,43.29,42.38,42.61,639719
22-Jul-25,42.44,43.40,42.26,42.90,1286591
21-Jul-25,42.12,42.47,42.07,42.12,183492
18-Jul-25,41.74,42.19,41.67,42.12,120499
17-Jul-25,42.24,42.32,41.30,41.73,176677
16-Jul-25,41.80,42.24,41.49,41.89,118073
15-Jul-25,42.34,42.34,41.14,41.49,356574
14-Jul-25,41.43,42.31,41.43,42.31,805903
11-Jul-25,41.78,41.88,41.50,41.75,183889
10-Jul-25,41.56,42.15,41.44,41.79,688025
09-Jul-25,40.99,41.28,40.65,41.14,152225
08-Jul-25,40.91,41.01,40.71,40.71,213136
07-Jul-25,41.36,41.36,40.81,41.01,271395
04-Jul-25,41.22,42.11,41.11,41.16,169348
03-Jul-25,41.02,41.48,40.71,40.81,195887
02-Jul-25,41.41,41.41,40.63,40.87,107801
01-Jul-25,40.70,41.39,40.35,41.09,272248
27-Jun-25,40.78,41.05,40.59,40.64,2417485
26-Jun-25,41.64,41.64,40.58,40.78,3241532
25-Jun-25,42.09,42.33,41.24,41.24,2795417
24-Jun-25,42.09,42.25,41.64,42.06,190464
23-Jun-25,41.12,42.00,41.12,41.79,276549
20-Jun-25,41.22,41.58,41.22,41.27,353739
18-Jun-25,41.09,41.47,40.86,41.20,197245
17-Jun-25,41.50,41.64,40.89,41.13,149277
16-Jun-25,41.51,41.70,41.09,41.21,171028
13-Jun-25,41.78,42.00,41.29,41.58,203973
12-Jun-25,41.67,41.95,41.60,41.78,232941
11-Jun-25,41.98,42.30,41.65,41.77,577262
10-Jun-25,41.65,42.15,41.65,42.03,261246
09-Jun-25,42.09,42.37,41.61,41.61,275416
06-Jun-25,41.71,42.14,41.62,41.80,334804
05-Jun-25,42.11,42.11,41.60,41.73,323104
04-Jun-25,41.93,42.35,41.60,42.11,286336
03-Jun-25,42.56,42.56,41.84,42.05,457526
02-Jun-25,42.47,42.49,41.73,42.31,442305
30-May-25,42.39,42.65,42.17,42.47,261332
29-May-25,42.33,42.47,41.76,42.31,859152
28-May-25,42.02,42.15,41.71,41.93,208589
27-May-25,41.60,41.84,41.29,41.60,139356
26-May-25,41.12,41.65,40.79,41.21,156194
23-May-25,41.40,41.50,40.98,41.12,199435
22-May-25,41.30,41.30,40.68,41.15,320013
21-May-25,42.13,42.37,41.21,41.23,227528
20-May-25,42.42,43.05,42.34,42.34,242130
19-May-25,42.40,42.74,42.02,42.67,331812
16-May-25,42.53,42.78,42.32,42.78,381294
15-May-25,41.02,42.32,41.02,42.10,354754
14-May-25,41.45,41.45,40.85,41.02,446109
13-May-25,42.59,42.69,41.34,41.47,471468
12-May-25,42.58,43.00,42.30,42.59,294597
09-May-25,42.23,42.23,41.80,42.15,211838
08-May-25,42.65,42.67,41.89,41.95,270392
07-May-25,42.67,42.97,42.52,42.52,237724
06-May-25,42.47,42.73,42.14,42.30,157858
05-May-25,42.20,42.71,42.03,42.47,358506
02-May-25,41.80,42.68,41.72,42.30,332044
30-Apr-25,41.35,41.87,41.10,41.72,560582
29-Apr-25,41.33,41.58,41.07,41.48,208360
28-Apr-25,41.33,41.54,41.03,41.26,322414
25-Apr-25,41.37,41.71,41.03,41.28,216797
24-Apr-25,41.52,41.55,41.00,41.37,198250
23-Apr-25,41.71,42.33,41.17,41.55,188699
22-Apr-25,41.60,41.76,41.08,41.53,294649
17-Apr-25,41.98,42.56,41.77,42.17,283663
16-Apr-25,41.96,42.31,41.63,41.98,291897
15-Apr-25,41.64,42.42,41.54,41.98,255114
14-Apr-25,41.30,41.95,40.92,41.69,197974
11-Apr-25,40.00,41.08,39.93,40.89,350740
10-Apr-25,41.17,41.43,40.18,40.79,160748
09-Apr-25,39.84,41.40,39.03,41.33,1394276
08-Apr-25,40.98,41.52,39.76,39.84,522195
07-Apr-25,40.66,40.99,39.55,40.33,1139219
04-Apr-25,41.57,42.10,40.79,40.94,1662501
03-Apr-25,42.44,42.45,41.38,41.49,540243
02-Apr-25,42.96,43.37,42.54,43.24,145060
01-Apr-25,43.06,43.43,42.55,43.11,330115
31-Mar-25,43.44,43.44,42.99,43.05,322653
28-Mar-25,43.48,43.66,42.86,43.05,380635
27-Mar-25,43.26,43.62,42.93,43.04,249572
26-Mar-25,42.90,43.30,42.90,43.03,900226
25-Mar-25,43.70,43.79,42.65,43.03,1022870
24-Mar-25,43.13,43.79,42.76,43.72,412598
21-Mar-25,42.82,43.15,42.58,42.70,226389
20-Mar-25,42.50,43.16,42.50,42.82,195429
19-Mar-25,42.87,43.13,42.54,42.89,432693
18-Mar-25,43.31,43.54,42.75,42.99,359901
17-Mar-25,42.60,43.41,42.44,43.31,371299
14-Mar-25,42.45,43.07,42.35,43.07,472174
13-Mar-25,43.76,43.95,42.45,42.45,389814
12-Mar-25,44.36,44.36,43.32,43.52,401646
11-Mar-25,44.07,44.71,43.50,43.70,388870
10-Mar-25,44.30,44.81,44.27,44.27,266610
07-Mar-25,44.44,44.65,43.93,44.30,144863
06-Mar-25,45.10,45.35,43.82,44.00,274945
05-Mar-25,45.71,46.00,44.56,45.12,379657
28-Feb-25,45.14,45.86,44.94,45.71,547222
27-Feb-25,44.58,45.29,44.58,44.92,272890
26-Feb-25,44.45,44.92,44.45,44.58,242120
25-Feb-25,44.04,44.79,43.81,44.43,707385
24-Feb-25,43.45,44.10,43.10,43.96,532431
21-Feb-25,43.85,43.88,43.32,43.45,236322
20-Feb-25,43.59,43.88,43.33,43.88,186151
19-Feb-25,43.27,43.83,43.15,43.83,255874
18-Feb-25,43.50,43.55,42.81,43.30,1128097
17-Feb-25,43.87,43.87,43.22,43.50,130847
14-Feb-25,44.03,44.06,43.43,43.43,407841
13-Feb-25,43.96,44.41,43.66,44.04,1026061

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ALUG11